ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053270/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,15,2,0.66,275696050,122491,139.45,2290,2300,2135,2970,1600,2285,2250.74,2.27,0,23288,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,630,3.46,0.47,12,0.45,665.00,4845.00,2920,20240522,-21.23,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,2920,-21.23,20240522,1785,28.85,20241209,1.17,Y,053270,500,137 억,,621421,N,N,220,N,00,N
20250414,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,10,2,0.44,264734270,117711,134.01,2290,2300,2135,2970,1600,2285,2249.02,2.27,0,24873,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,629,3.45,0.47,12,0.43,665.00,4845.00,2920,20240522,-21.40,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,2920,-21.40,20240522,1785,28.57,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,140521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-10,5,-0.44,242525050,108015,122.97,2290,2295,2135,2970,1600,2285,2245.29,2.27,0,28828,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,624,3.42,0.47,12,0.39,665.00,4845.00,2920,20240522,-22.09,1785,20241209,27.45,2680,-15.11,20250206,1971,15.42,20250102,2920,-22.09,20240522,1785,27.45,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,130521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,215523705,96157,109.47,2290,2290,2135,2970,1600,2285,2241.37,2.27,0,26612,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,625,3.43,0.47,12,0.35,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,120523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,214109545,95538,108.77,2290,2290,2135,2970,1600,2285,2241.09,2.27,0,26640,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,625,3.43,0.47,12,0.35,665.00,4845.00,2920,20240522,-21.92,1785,20241209,27.73,2680,-14.93,20250206,1971,15.68,20250102,2920,-21.92,20240522,1785,27.73,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,110520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,-15,5,-0.66,203749670,90995,103.60,2290,2290,2135,2970,1600,2285,2239.13,2.27,0,25595,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,622,3.41,0.47,12,0.33,665.00,4845.00,2920,20240522,-22.26,1785,20241209,27.17,2680,-15.30,20250206,1971,15.17,20250102,2920,-22.26,20240522,1785,27.17,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,100522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-20,5,-0.88,184746460,82583,94.02,2290,2290,2135,2970,1600,2285,2237.10,2.27,0,22343,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,621,3.41,0.47,12,0.30,665.00,4845.00,2920,20240522,-22.43,1785,20241209,26.89,2680,-15.49,20250206,1971,14.92,20250102,2920,-22.43,20240522,1785,26.89,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250414,090522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-40,5,-1.75,85331525,38191,43.48,2290,2290,2135,2970,1600,2285,2234.34,2.27,0,5133,2345,2315,2285,2255,2225,2315,2255,137,685,500,1590,5,1,27410405,615,3.38,0.46,12,0.14,665.00,4845.00,2920,20240522,-23.12,1785,20241209,25.77,2680,-16.23,20250206,1971,13.90,20250102,2920,-23.12,20240522,1785,25.77,20241209,1.17,Y,053270,500,137 억,,621421,N,N,956,N,00,N
20250411,160516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,0,3,0.00,192273370,84269,33.39,2285,2315,2255,2970,1600,2285,2281.66,2.30,0,-9402,2438,2361,2313,2236,2188,2337,2212,137,685,500,1590,5,1,27410405,626,3.44,0.47,12,0.31,665.00,4845.00,2920,20240522,-21.75,1785,20241209,28.01,2680,-14.74,20250206,1971,15.93,20250102,2920,-21.75,20240522,1785,28.01,20241209,1.28,Y,053270,500,137 억,,630913,N,N,956,N,00,N
20250411,150520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,5,2,0.22,182910205,80174,31.77,2285,2315,2255,2970,1600,2285,2281.42,2.30,0,-10945,2438,2361,2313,2236,2188,2337,2212,137,685,500,1590,5,1,27410405,628,3.44,0.47,12,0.29,665.00,4845.00,2920,20240522,-21.58,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,2920,-21.58,20240522,1785,28.29,20241209,1.28,Y,053270,500,137 억,,630913,N,N,898,N,00,N
20250411,140520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,5,2,0.22,167807215,73566,29.15,2285,2315,2255,2970,1600,2285,2281.04,2.30,0,-13549,2438,2361,2313,2236,2188,2337,2212,137,685,500,1590,5,1,27410405,628,3.44,0.47,12,0.27,665.00,4845.00,2920,20240522,-21.58,1785,20241209,28.29,2680,-14.55,20250206,1971,16.18,20250102,2920,-21.58,20240522,1785,28.29,20241209,1.28,Y,053270,500,137 억,,630913,N,N,898,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 15 2 0.66 275696050 122491 139.45 2290 2300 2135 2970 1600 2285 2250.74 2.27 0 23288 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 630 3.46 0.47 12 0.45 665.00 4845.00 2920 20240522 -21.23 1785 20241209 28.85 2680 -14.18 20250206 1971 16.69 20250102 2920 -21.23 20240522 1785 28.85 20241209 1.17 Y 053270 500 137 억 621421 N N 220 N 00 N
3 20250414 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 10 2 0.44 264734270 117711 134.01 2290 2300 2135 2970 1600 2285 2249.02 2.27 0 24873 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 629 3.45 0.47 12 0.43 665.00 4845.00 2920 20240522 -21.40 1785 20241209 28.57 2680 -14.37 20250206 1971 16.44 20250102 2920 -21.40 20240522 1785 28.57 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
4 20250414 140521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2275 -10 5 -0.44 242525050 108015 122.97 2290 2295 2135 2970 1600 2285 2245.29 2.27 0 28828 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 624 3.42 0.47 12 0.39 665.00 4845.00 2920 20240522 -22.09 1785 20241209 27.45 2680 -15.11 20250206 1971 15.42 20250102 2920 -22.09 20240522 1785 27.45 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
5 20250414 130521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 -5 5 -0.22 215523705 96157 109.47 2290 2290 2135 2970 1600 2285 2241.37 2.27 0 26612 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 625 3.43 0.47 12 0.35 665.00 4845.00 2920 20240522 -21.92 1785 20241209 27.73 2680 -14.93 20250206 1971 15.68 20250102 2920 -21.92 20240522 1785 27.73 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
6 20250414 120523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 -5 5 -0.22 214109545 95538 108.77 2290 2290 2135 2970 1600 2285 2241.09 2.27 0 26640 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 625 3.43 0.47 12 0.35 665.00 4845.00 2920 20240522 -21.92 1785 20241209 27.73 2680 -14.93 20250206 1971 15.68 20250102 2920 -21.92 20240522 1785 27.73 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
7 20250414 110520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 -15 5 -0.66 203749670 90995 103.60 2290 2290 2135 2970 1600 2285 2239.13 2.27 0 25595 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 622 3.41 0.47 12 0.33 665.00 4845.00 2920 20240522 -22.26 1785 20241209 27.17 2680 -15.30 20250206 1971 15.17 20250102 2920 -22.26 20240522 1785 27.17 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
8 20250414 100522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 -20 5 -0.88 184746460 82583 94.02 2290 2290 2135 2970 1600 2285 2237.10 2.27 0 22343 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 621 3.41 0.47 12 0.30 665.00 4845.00 2920 20240522 -22.43 1785 20241209 26.89 2680 -15.49 20250206 1971 14.92 20250102 2920 -22.43 20240522 1785 26.89 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
9 20250414 090522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 -40 5 -1.75 85331525 38191 43.48 2290 2290 2135 2970 1600 2285 2234.34 2.27 0 5133 2345 2315 2285 2255 2225 2315 2255 137 685 500 1590 5 1 27410405 615 3.38 0.46 12 0.14 665.00 4845.00 2920 20240522 -23.12 1785 20241209 25.77 2680 -16.23 20250206 1971 13.90 20250102 2920 -23.12 20240522 1785 25.77 20241209 1.17 Y 053270 500 137 억 621421 N N 956 N 00 N
10 20250411 160516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2285 0 3 0.00 192273370 84269 33.39 2285 2315 2255 2970 1600 2285 2281.66 2.30 0 -9402 2438 2361 2313 2236 2188 2337 2212 137 685 500 1590 5 1 27410405 626 3.44 0.47 12 0.31 665.00 4845.00 2920 20240522 -21.75 1785 20241209 28.01 2680 -14.74 20250206 1971 15.93 20250102 2920 -21.75 20240522 1785 28.01 20241209 1.28 Y 053270 500 137 억 630913 N N 956 N 00 N
11 20250411 150520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 5 2 0.22 182910205 80174 31.77 2285 2315 2255 2970 1600 2285 2281.42 2.30 0 -10945 2438 2361 2313 2236 2188 2337 2212 137 685 500 1590 5 1 27410405 628 3.44 0.47 12 0.29 665.00 4845.00 2920 20240522 -21.58 1785 20241209 28.29 2680 -14.55 20250206 1971 16.18 20250102 2920 -21.58 20240522 1785 28.29 20241209 1.28 Y 053270 500 137 억 630913 N N 898 N 00 N
12 20250411 140520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 5 2 0.22 167807215 73566 29.15 2285 2315 2255 2970 1600 2285 2281.04 2.30 0 -13549 2438 2361 2313 2236 2188 2337 2212 137 685 500 1590 5 1 27410405 628 3.44 0.47 12 0.27 665.00 4845.00 2920 20240522 -21.58 1785 20241209 28.29 2680 -14.55 20250206 1971 16.18 20250102 2920 -21.58 20240522 1785 28.29 20241209 1.28 Y 053270 500 137 억 630913 N N 898 N 00 N